43,450€
0,35%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,30 | 43,70 | 42,90 | 43,45 | 0,35% | - |
| 18.04.2024 | 43,20 | 43,50 | 43,10 | 43,30 | 0,23% | 7,00 |
| 17.04.2024 | 43,00 | 43,30 | 42,80 | 43,20 | 0,47% | - |
| 16.04.2024 | 42,90 | 43,15 | 42,75 | 43,00 | 0,23% | - |
| 15.04.2024 | 43,20 | 43,40 | 42,75 | 42,90 | -0,46% | 11,00 |
| 12.04.2024 | 43,20 | 43,30 | 42,95 | 43,10 | -0,23% | - |
| 11.04.2024 | 43,10 | 43,25 | 42,90 | 43,20 | 0,23% | 100,00 |
| 10.04.2024 | 43,50 | 43,55 | 42,75 | 43,10 | -0,92% | 999,00 |
| 09.04.2024 | 43,40 | 43,50 | 43,30 | 43,50 | 0,23% | - |
| 08.04.2024 | 43,50 | 43,60 | 43,30 | 43,40 | -0,23% | - |
| 05.04.2024 | 43,35 | 43,75 | 43,35 | 43,50 | 0,12% | - |
| 04.04.2024 | 43,40 | 43,55 | 43,15 | 43,45 | 0,12% | 200,00 |
| 03.04.2024 | 43,25 | 43,50 | 43,15 | 43,40 | 0,12% | - |
| 02.04.2024 | 43,35 | 43,50 | 43,25 | 43,35 | -0,06% | - |
| 28.03.2024 | 43,43 | 43,50 | 43,28 | 43,38 | -0,12% | - |
| 27.03.2024 | 43,08 | 43,58 | 43,08 | 43,43 | 0,81% | 14,00 |
| 26.03.2024 | 43,18 | 43,43 | 43,03 | 43,08 | -0,23% | - |
| 25.03.2024 | 43,35 | 43,48 | 43,18 | 43,18 | -0,46% | - |
| 22.03.2024 | 43,25 | 43,58 | 43,20 | 43,38 | 0,29% | - |
| 21.03.2024 | 43,40 | 43,50 | 43,23 | 43,25 | -0,35% | - |
| 20.03.2024 | 43,30 | 43,45 | 43,23 | 43,40 | 0,17% | 326,00 |
| 19.03.2024 | 43,38 | 43,45 | 43,28 | 43,33 | -0,12% | 330,00 |
| 18.03.2024 | 43,40 | 43,45 | 43,28 | 43,38 | -0,06% | 2,00 |
| 15.03.2024 | 43,35 | 43,68 | 43,28 | 43,40 | 0,12% | 70,00 |
| 14.03.2024 | 42,80 | 43,50 | 42,75 | 43,35 | 1,29% | 166,00 |
| 13.03.2024 | 43,25 | 43,55 | 42,75 | 42,80 | -1,04% | 7,00 |
| 12.03.2024 | 43,58 | 43,73 | 43,23 | 43,25 | -0,75% | - |
| 11.03.2024 | 43,15 | 43,63 | 43,08 | 43,58 | 0,98% | 103,00 |
| 08.03.2024 | 43,45 | 43,53 | 43,10 | 43,15 | -0,69% | - |
| 07.03.2024 | 43,45 | 43,48 | 43,28 | 43,45 | -0,06% | - |
| 06.03.2024 | 43,18 | 43,48 | 43,15 | 43,48 | 0,64% | 131,00 |
| 05.03.2024 | 43,28 | 43,40 | 43,13 | 43,20 | -0,29% | - |
| 04.03.2024 | 43,48 | 43,50 | 43,28 | 43,33 | -0,23% | - |
| 01.03.2024 | 43,23 | 43,48 | 43,15 | 43,43 | 0,70% | 150,00 |
| 29.02.2024 | 43,33 | 43,55 | 43,00 | 43,13 | -0,46% | - |
| 28.02.2024 | 43,15 | 43,38 | 43,13 | 43,33 | 0,35% | - |
| 27.02.2024 | 43,18 | 43,38 | 43,13 | 43,18 | 0,00% | - |
| 26.02.2024 | 43,20 | 43,38 | 43,13 | 43,18 | 0,00% | 100,00 |
| 23.02.2024 | 43,43 | 43,45 | 43,18 | 43,18 | -0,69% | 9,00 |
| 22.02.2024 | 43,30 | 43,48 | 43,28 | 43,48 | 0,35% | 740,00 |
| 21.02.2024 | 43,23 | 43,50 | 43,20 | 43,33 | 0,12% | - |
| 20.02.2024 | 43,18 | 43,38 | 43,10 | 43,28 | 0,23% | - |
| 19.02.2024 | 43,30 | 43,38 | 42,98 | 43,18 | -0,29% | - |
| 16.02.2024 | 43,58 | 43,60 | 43,28 | 43,30 | -0,69% | - |
| 15.02.2024 | 43,55 | 43,63 | 43,30 | 43,60 | 0,06% | - |
| 14.02.2024 | 43,45 | 43,73 | 43,33 | 43,58 | 0,40% | - |
| 13.02.2024 | 43,40 | 43,50 | 43,25 | 43,40 | 0,06% | - |
| 12.02.2024 | 43,25 | 43,65 | 43,18 | 43,38 | 0,29% | 30,00 |
| 09.02.2024 | 43,10 | 43,25 | 43,08 | 43,25 | 0,35% | 500,00 |
| 08.02.2024 | 43,23 | 43,28 | 43,08 | 43,10 | -0,29% | - |
| 07.02.2024 | 42,68 | 43,23 | 42,68 | 43,23 | 1,29% | 400,00 |
| 06.02.2024 | 42,98 | 43,33 | 41,90 | 42,68 | -0,70% | 22,00 |
| 05.02.2024 | 43,03 | 43,20 | 42,93 | 42,98 | 0,00% | 20,00 |
| 02.02.2024 | 43,10 | 43,53 | 42,98 | 42,98 | -0,46% | - |
| 01.02.2024 | 42,85 | 43,28 | 42,85 | 43,18 | 0,76% | - |
| 31.01.2024 | 43,45 | 43,70 | 42,83 | 42,85 | -1,32% | 40,00 |
| 30.01.2024 | 43,40 | 43,73 | 43,38 | 43,43 | 0,06% | - |
| 29.01.2024 | 43,35 | 43,75 | 43,20 | 43,40 | 0,00% | - |
| 26.01.2024 | 43,00 | 43,53 | 42,88 | 43,40 | 0,93% | - |
| 25.01.2024 | 42,88 | 43,45 | 42,83 | 43,00 | 0,17% | 165,00 |
| 24.01.2024 | 43,13 | 43,20 | 42,83 | 42,93 | 0,18% | 374,00 |
| 23.01.2024 | 42,65 | 42,95 | 42,65 | 42,85 | 0,47% | 146,00 |
| 22.01.2024 | 42,68 | 42,95 | 42,53 | 42,65 | -0,06% | - |
| 19.01.2024 | 42,68 | 42,73 | 42,55 | 42,68 | 0,00% | 60,00 |
| 18.01.2024 | 42,48 | 42,73 | 42,45 | 42,68 | 0,47% | - |
| 17.01.2024 | 42,45 | 42,65 | 42,20 | 42,48 | 0,06% | - |
| 16.01.2024 | 42,33 | 42,68 | 42,33 | 42,45 | -0,35% | 20,00 |
| 15.01.2024 | 42,65 | 42,80 | 42,58 | 42,60 | -0,06% | - |
| 12.01.2024 | 42,83 | 42,85 | 42,58 | 42,63 | -0,41% | - |
| 11.01.2024 | 42,65 | 42,83 | 42,53 | 42,80 | 0,35% | - |
| 10.01.2024 | 42,50 | 42,70 | 42,40 | 42,65 | 0,35% | - |
| 09.01.2024 | 42,65 | 42,65 | 42,48 | 42,50 | -0,29% | - |
| 08.01.2024 | 42,83 | 42,83 | 42,33 | 42,63 | -0,47% | - |
| 05.01.2024 | 42,58 | 42,88 | 42,43 | 42,83 | 0,59% | - |
| 04.01.2024 | 42,55 | 42,78 | 42,40 | 42,58 | 0,06% | - |
| 03.01.2024 | 42,60 | 42,75 | 42,45 | 42,55 | -0,12% | 200,00 |
| 02.01.2024 | 42,35 | 42,75 | 42,20 | 42,60 | 0,71% | 40,00 |
| 29.12.2023 | 42,05 | 42,33 | 41,75 | 42,30 | 0,59% | - |
| 28.12.2023 | 42,55 | 42,55 | 41,90 | 42,05 | -1,06% | 250,00 |
| 27.12.2023 | 42,10 | 42,50 | 41,75 | 42,50 | 1,19% | - |
| 22.12.2023 | 42,25 | 42,40 | 41,50 | 42,00 | -0,59% | - |
| 21.12.2023 | 42,13 | 42,30 | 41,90 | 42,25 | 0,30% | - |
| 20.12.2023 | 42,10 | 42,40 | 41,85 | 42,13 | 0,12% | 300,00 |
| 19.12.2023 | 41,90 | 42,30 | 41,55 | 42,08 | 0,42% | - |
| 18.12.2023 | 41,78 | 42,18 | 41,70 | 41,90 | 0,30% | 100,00 |
| 15.12.2023 | 42,10 | 42,35 | 41,75 | 41,78 | -0,59% | 250,00 |
| 14.12.2023 | 42,00 | 42,28 | 41,98 | 42,03 | 0,06% | 145,00 |
| 13.12.2023 | 42,35 | 42,55 | 41,80 | 42,00 | -0,83% | - |
| 12.12.2023 | 42,55 | 42,65 | 42,33 | 42,35 | -0,35% | 101,00 |
| 11.12.2023 | 42,25 | 42,78 | 41,88 | 42,50 | 0,59% | 150,00 |
| 08.12.2023 | 42,08 | 42,38 | 41,88 | 42,25 | 0,48% | 24,00 |
| 07.12.2023 | 41,60 | 42,78 | 41,45 | 42,05 | 1,08% | 226,00 |
| 06.12.2023 | 41,58 | 41,95 | 41,55 | 41,60 | 0,06% | 100,00 |
| 05.12.2023 | 41,68 | 41,88 | 41,50 | 41,58 | -0,24% | - |
| 04.12.2023 | 41,85 | 41,95 | 41,63 | 41,68 | -0,48% | - |
| 01.12.2023 | 41,78 | 42,38 | 41,78 | 41,88 | 0,36% | - |
| 30.11.2023 | 41,88 | 42,05 | 41,68 | 41,73 | 0,00% | - |
| 29.11.2023 | 41,30 | 42,35 | 41,28 | 41,73 | 1,03% | - |
| 28.11.2023 | 41,58 | 41,88 | 41,25 | 41,30 | -0,66% | 100,00 |
| 27.11.2023 | 41,73 | 42,60 | 41,48 | 41,58 | -0,48% | 500,00 |